iA Financial Corporation Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	90.790	91.660	90.680	91.040	84.271	187,700
2023-12-01	90.270	91.430	89.840	91.240	84.456	208,500
2023-11-30	89.140	90.710	89.140	90.610	83.873	1,128,400
2023-11-29	89.170	89.430	88.180	89.100	82.475	230,400
2023-11-28	89.320	89.890	88.890	89.050	82.429	267,400
2023-11-27	89.230	90.140	89.000	89.660	82.994	206,600
2023-11-24	88.820	90.390	88.820	89.930	83.244	168,500
2023-11-23	88.300	90.020	88.300	89.810	83.132	81,800
2023-11-22	88.540	89.870	88.530	88.670	82.077	188,200
2023-11-21	88.740	88.920	88.050	88.510	81.929	294,600
2023-11-20	87.510	88.540	87.140	88.400	81.827	180,500
2023-11-17	86.980	87.760	86.980	87.330	80.837	211,700
2023-11-16	87.040	87.500	86.650	87.190	80.707	260,000
2023-11-15	86.510	87.970	86.500	87.680	80.453	360,700
2023-11-14	84.160	86.490	84.160	86.350	79.232	281,100
2023-11-13	84.950	85.000	83.900	83.920	77.003	208,700
2023-11-10	84.760	85.720	84.710	85.080	78.067	163,900
2023-11-09	84.100	85.760	84.100	84.260	77.315	314,000
2023-11-08	86.700	86.720	82.840	83.780	76.874	292,300
2023-11-07	83.750	84.320	83.500	83.730	76.828	358,800
2023-11-06	84.750	85.300	83.780	84.070	77.140	212,800
2023-11-03	83.650	85.230	83.330	84.730	77.746	345,100
2023-11-02	82.000	83.880	81.990	83.160	76.305	251,100
2023-11-01	80.810	81.960	80.740	81.490	74.773	255,700
2023-10-31	80.000	80.890	79.390	80.690	74.039	373,300
2023-10-30	78.310	80.030	78.310	79.790	73.213	266,300
2023-10-27	78.600	79.310	77.610	77.910	71.488	228,700
2023-10-26	79.020	80.400	78.940	79.180	72.653	263,300
2023-10-25	79.260	80.340	79.060	79.280	72.745	175,100
2023-10-24	79.600	79.900	78.740	79.240	72.708	355,000
2023-10-23	79.240	79.760	78.860	79.230	72.699	199,000
2023-10-20	81.570	82.340	79.250	79.490	72.938	344,300
2023-10-19	82.570	82.900	81.830	81.850	75.103	142,400
2023-10-18	84.420	84.490	82.660	82.720	75.902	170,500
2023-10-17	83.790	84.920	83.710	84.490	77.526	184,700
2023-10-16	84.410	84.860	82.060	84.250	77.305	272,900
2023-10-13	84.950	85.370	83.710	83.760	76.856	109,700
2023-10-12	85.330	85.330	84.470	84.760	77.773	125,100
2023-10-11	85.430	85.860	85.150	85.470	78.425	303,900
2023-10-10	85.770	86.940	84.800	85.250	78.223	183,700
2023-10-06	85.320	85.810	84.550	85.480	78.434	146,200
2023-10-05	83.890	85.570	83.590	85.190	78.168	380,200
2023-10-04	81.870	84.120	81.870	83.980	77.058	244,600
2023-10-03	84.540	86.250	81.850	82.170	75.397	324,500
2023-10-02	84.930	85.240	84.530	84.620	77.645	180,000
2023-09-29	85.500	85.630	85.080	85.200	78.177	216,800
2023-09-28	84.610	85.740	84.610	85.430	78.388	196,800
2023-09-27	85.900	85.930	84.510	84.730	77.746	171,000
2023-09-26	86.180	86.450	85.450	85.780	78.709	169,100
2023-09-25	86.990	87.510	86.330	86.530	79.398	138,600
2023-09-22	86.260	87.450	86.020	87.100	79.921	168,300
2023-09-21	88.140	88.320	86.150	86.260	79.150	240,200
2023-09-20	88.490	89.070	88.260	88.550	81.251	270,900
2023-09-19	87.790	88.530	87.500	88.250	80.976	172,100
2023-09-18	87.250	88.140	87.100	87.910	80.664	257,300
2023-09-15	86.700	87.540	86.660	87.250	80.058	262,800
2023-09-14	85.800	86.990	85.660	86.790	79.636	235,400
2023-09-13	84.430	85.590	84.430	85.280	78.251	211,200
2023-09-12	85.150	85.480	84.660	84.770	77.783	189,200
2023-09-11	84.400	85.570	84.400	85.060	78.049	137,000

← NewerPage 13 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	1.1000 CAD
2026-05-15	1.1000 CAD
2026-02-27	0.9900 CAD
2025-11-21	0.9900 CAD
2025-08-22	0.9900 CAD
2025-05-23	0.9000 CAD
2025-02-28	0.9000 CAD
2024-11-22	0.9000 CAD
2024-08-23	0.8200 CAD
2024-05-23	0.8200 CAD
2024-02-29	0.8200 CAD
2023-11-16	0.7650 CAD
2023-08-24	0.7650 CAD
2023-05-25	0.7650 CAD
2023-02-23	0.6750 CAD
2022-11-17	0.6750 CAD
2022-08-11	0.6750 CAD
2022-05-26	0.6250 CAD
2022-03-03	0.6250 CAD
2021-11-18	0.6250 CAD
2021-08-19	0.4850 CAD
2021-05-20	0.4850 CAD
2021-02-25	0.4850 CAD
2020-11-19	0.4850 CAD
2020-08-20	0.4850 CAD
2020-05-21	0.4850 CAD
2020-02-27	0.4850 CAD
2019-11-21	0.4500 CAD
2019-08-22	0.4500 CAD
2019-05-23	0.4500 CAD
2019-02-28	0.4150 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.